Beijing Venustech Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	17.110	17.670	16.980	17.410	17.004	20,415,585
2022-04-29	16.500	17.600	16.400	17.530	17.121	12,539,256
2022-04-28	16.470	16.500	15.950	16.310	15.929	9,172,796
2022-04-27	15.910	16.520	15.660	16.490	16.105	11,618,488
2022-04-26	16.450	16.880	16.000	16.050	15.675	13,450,115
2022-04-25	17.810	18.000	16.380	16.410	16.027	17,658,153
2022-04-22	18.600	18.660	18.020	18.210	17.785	9,896,997
2022-04-21	19.100	19.520	18.610	18.730	18.293	8,986,818
2022-04-20	20.310	20.310	19.200	19.340	18.889	10,321,010
2022-04-19	20.000	20.170	19.460	19.680	19.221	10,438,196
2022-04-18	18.580	19.720	18.430	19.600	19.143	13,174,154
2022-04-15	19.000	19.030	18.640	18.770	18.332	10,459,552
2022-04-14	19.100	19.440	19.000	19.210	18.762	8,391,275
2022-04-13	19.420	19.470	18.840	18.870	18.430	11,328,869
2022-04-12	19.500	19.690	19.070	19.630	19.172	9,379,237
2022-04-11	20.260	20.260	19.300	19.400	18.947	15,373,104
2022-04-08	20.540	20.700	19.700	20.410	19.934	16,592,680
2022-04-07	21.070	21.300	20.530	20.530	20.051	9,909,620
2022-04-06	20.850	21.250	20.710	21.220	20.725	10,092,227
2022-04-01	20.730	20.960	20.610	20.850	20.363	9,135,175
2022-03-31	21.200	21.330	20.830	20.890	20.403	9,523,500
2022-03-30	20.820	21.200	20.750	21.200	20.705	8,692,086
2022-03-29	21.380	21.380	20.630	20.700	20.217	8,791,146
2022-03-28	21.200	21.480	20.850	21.340	20.842	7,760,162
2022-03-25	21.620	21.920	21.380	21.380	20.881	8,473,107
2022-03-24	22.000	22.080	21.300	21.380	20.881	9,999,467
2022-03-23	21.950	22.400	21.850	22.150	21.633	10,249,516
2022-03-22	21.750	23.540	21.540	22.310	21.789	17,097,120
2022-03-21	22.040	22.350	21.670	21.940	21.428	7,681,293
2022-03-18	22.420	22.420	21.730	22.030	21.516	9,594,103
2022-03-17	21.880	22.550	21.710	22.290	21.770	14,365,564
2022-03-16	21.700	21.740	20.310	21.480	20.979	18,775,548
2022-03-15	22.500	22.720	21.260	21.260	20.764	13,318,625
2022-03-14	22.850	23.580	22.750	22.750	22.219	10,703,781
2022-03-11	22.770	23.230	21.900	23.080	22.541	17,020,528
2022-03-10	23.720	23.880	23.310	23.310	22.766	13,735,619
2022-03-09	23.800	23.960	22.110	23.280	22.737	18,470,529
2022-03-08	24.000	24.550	23.690	23.800	23.245	14,685,104
2022-03-07	25.270	25.290	23.760	24.010	23.450	19,881,084
2022-03-04	24.850	25.590	24.620	25.270	24.680	16,521,791
2022-03-03	24.920	25.350	24.750	24.790	24.211	14,899,825
2022-03-02	24.650	25.540	24.510	24.890	24.309	21,288,284
2022-03-01	24.000	24.450	23.850	24.210	23.645	10,567,409
2022-02-28	24.140	24.360	23.750	24.160	23.596	9,826,534
2022-02-25	23.700	24.140	23.640	23.800	23.245	9,483,543
2022-02-24	24.350	24.450	23.050	23.350	22.805	19,260,756
2022-02-23	23.620	24.740	23.620	24.500	23.928	18,449,812
2022-02-22	24.850	24.870	23.330	23.550	23.000	28,236,256
2022-02-21	24.520	25.600	24.520	25.150	24.563	21,798,075
2022-02-18	24.240	24.630	24.140	24.600	24.026	8,773,678
2022-02-17	24.950	25.000	24.400	24.410	23.840	9,484,582
2022-02-16	25.100	25.660	24.750	25.060	24.475	11,334,817
2022-02-15	24.400	24.920	24.380	24.630	24.055	5,359,149
2022-02-14	24.700	24.970	24.240	24.590	24.016	6,032,298
2022-02-11	25.060	25.160	24.500	24.670	24.094	8,091,795
2022-02-10	25.160	25.260	24.850	25.070	24.485	7,204,367
2022-02-09	24.980	25.400	24.850	25.240	24.651	11,644,527
2022-02-08	24.420	24.980	24.030	24.950	24.368	9,032,042
2022-02-07	25.000	25.300	24.330	24.500	23.928	9,673,674
2022-01-28	24.810	25.260	23.990	24.540	23.967	14,940,071

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-02	0.2700 CNY
2023-06-26	0.2000 CNY
2022-07-01	0.0250 CNY
2021-05-18	0.0510 CNY
2020-06-12	0.0250 CNY
2019-06-06	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.